Comparing Back to the side-by-side chart ↗
ZEAL Network SE (TIMA.DE) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 40.40 | 40.50 | 39.90 | 40.10 | -0.74% | 2,028 |
| 2026-10-15 | 40.00 | 40.50 | 39.80 | 40.40 | +0.50% | 3,456 |
| 2026-10-14 | 39.00 | 40.50 | 39.00 | 40.20 | +2.55% | 3,860 |
| 2026-10-13 | 39.50 | 39.60 | 38.70 | 39.20 | -0.76% | 1,125 |
| 2026-10-12 | 38.80 | 40.00 | 38.80 | 39.50 | +1.80% | 1,929 |
| 2026-10-09 | 38.90 | 40.10 | 38.80 | 38.80 | +0.26% | 3,921 |
| 2026-10-08 | 39.80 | 39.80 | 38.70 | 38.70 | -3.49% | 6,319 |
| 2026-10-07 | 40.50 | 40.50 | 39.80 | 40.10 | -0.50% | 222 |
| 2026-10-06 | 40.80 | 40.80 | 39.50 | 40.30 | -0.49% | 1,273 |
| 2026-10-05 | 39.00 | 40.50 | 39.00 | 40.50 | +3.85% | 1,714 |
| 2026-10-02 | 40.70 | 40.70 | 39.00 | 39.00 | -2.74% | 3,532 |
| 2026-10-01 | 41.20 | 41.20 | 40.10 | 40.10 | -2.43% | 1,227 |
| 2026-09-30 | 39.30 | 41.20 | 39.30 | 41.10 | +7.87% | 7,560 |
| 2026-09-29 | 40.40 | 41.00 | 38.10 | 38.10 | -6.16% | 9,931 |
| 2026-09-28 | 41.40 | 42.20 | 40.60 | 40.60 | -2.64% | 1,151 |
| 2026-09-25 | 42.40 | 43.20 | 41.70 | 41.70 | -0.95% | 4,570 |
| 2026-09-24 | 41.70 | 42.90 | 41.30 | 42.10 | +1.20% | 2,550 |
| 2026-09-23 | 41.80 | 42.20 | 41.60 | 41.60 | +0.00% | 422 |
| 2026-09-22 | 42.30 | 42.40 | 41.60 | 41.60 | -1.19% | 841 |
| 2026-09-21 | 42.50 | 42.50 | 42.10 | 42.10 | -0.24% | 1,026 |
| 2026-09-18 | 42.60 | 42.70 | 42.10 | 42.20 | -1.17% | 662 |
| 2026-09-17 | 42.90 | 43.20 | 42.50 | 42.70 | +0.23% | 757 |
| 2026-09-16 | 43.00 | 43.00 | 42.60 | 42.60 | -1.39% | 62 |
| 2026-09-15 | 42.60 | 43.20 | 42.50 | 43.20 | +1.41% | 829 |
| 2026-09-14 | 42.70 | 43.00 | 42.20 | 42.60 | -0.70% | 712 |
| 2026-09-11 | 43.00 | 43.40 | 42.80 | 42.90 | +0.23% | 1,010 |
| 2026-09-10 | 42.70 | 43.60 | 42.70 | 42.80 | -0.93% | 1,161 |
| 2026-09-09 | 42.90 | 43.20 | 42.90 | 43.20 | +0.70% | 434 |
| 2026-09-08 | 43.30 | 43.40 | 42.50 | 42.90 | -1.38% | 1,442 |
| 2026-09-07 | 42.30 | 43.50 | 42.30 | 43.50 | +1.16% | 378 |
| 2026-09-04 | 43.00 | 43.60 | 42.60 | 43.00 | +2.14% | 853 |
| 2026-09-03 | 42.80 | 43.20 | 42.10 | 42.10 | -2.55% | 1,741 |
| 2026-09-02 | 42.80 | 43.20 | 42.80 | 43.20 | -0.69% | 996 |
| 2026-09-01 | 44.00 | 44.00 | 43.40 | 43.50 | -0.23% | 2,143 |
| 2026-08-31 | 43.00 | 44.40 | 43.00 | 43.60 | -0.46% | 601 |
| 2026-08-28 | 43.30 | 43.80 | 43.30 | 43.80 | +2.82% | 2,187 |
| 2026-08-27 | 43.00 | 43.00 | 42.60 | 42.60 | -1.16% | 252 |
| 2026-08-26 | 43.20 | 43.20 | 42.70 | 43.10 | +0.94% | 793 |
| 2026-08-25 | 43.50 | 43.50 | 42.70 | 42.70 | -0.93% | 496 |
| 2026-08-24 | 44.00 | 44.00 | 43.10 | 43.10 | -0.69% | 203 |
| 2026-08-21 | 43.30 | 43.50 | 42.90 | 43.40 | +1.17% | 263 |
| 2026-08-20 | 43.20 | 43.60 | 42.90 | 42.90 | -0.92% | 6,578 |
| 2026-08-19 | 43.40 | 43.40 | 43.10 | 43.30 | -0.23% | 2,828 |
| 2026-08-18 | 43.80 | 43.80 | 43.40 | 43.40 | -0.69% | 917 |
| 2026-08-17 | 44.00 | 44.20 | 43.70 | 43.70 | +0.46% | 1,311 |
| 2026-08-14 | 43.90 | 44.00 | 43.30 | 43.50 | -0.91% | 914 |
| 2026-08-13 | 43.20 | 43.90 | 43.10 | 43.90 | +1.86% | 786 |
| 2026-08-12 | 43.00 | 43.80 | 43.00 | 43.10 | +0.00% | 2,882 |
| 2026-08-11 | 43.50 | 43.90 | 43.10 | 43.10 | -0.23% | 3,363 |
| 2026-08-10 | 44.00 | 44.00 | 43.20 | 43.20 | -0.46% | 2,594 |
| 2026-08-07 | 43.50 | 44.30 | 43.40 | 43.40 | +0.23% | 3,603 |
| 2026-08-06 | 43.60 | 44.40 | 43.20 | 43.30 | -0.46% | 5,978 |
| 2026-08-05 | 44.00 | 44.90 | 43.00 | 43.50 | +0.46% | 13,402 |
| 2026-08-04 | 43.90 | 44.50 | 43.30 | 43.30 | -1.14% | 5,283 |
| 2026-08-03 | 44.00 | 44.90 | 43.50 | 43.80 | +0.92% | 7,200 |
| 2026-07-31 | 43.90 | 44.70 | 42.90 | 43.40 | +0.00% | 16,592 |
| 2026-07-30 | 44.50 | 44.50 | 42.90 | 43.40 | -2.47% | 7,639 |
| 2026-07-29 | 44.70 | 44.90 | 43.90 | 44.50 | +0.00% | 2,411 |
| 2026-07-28 | 44.40 | 44.70 | 43.90 | 44.50 | +1.83% | 2,115 |
| 2026-07-27 | 43.80 | 44.70 | 43.30 | 43.70 | -1.35% | 1,393 |
| 2026-07-24 | 44.50 | 44.50 | 43.90 | 44.30 | -2.21% | 1,664 |
| 2026-07-23 | 45.10 | 45.30 | 44.00 | 45.30 | +1.80% | 408 |
| 2026-07-22 | 44.00 | 44.50 | 43.60 | 44.50 | +0.91% | 1,287 |
| 2026-07-21 | 44.30 | 44.50 | 43.40 | 44.10 | +0.00% | 2,046 |
| 2026-07-20 | 45.50 | 45.50 | 44.00 | 44.10 | -1.78% | 3,180 |
| 2026-07-17 | 45.20 | 45.20 | 44.30 | 44.90 | -0.66% | 579 |
| 2026-07-16 | 45.00 | 45.20 | 44.70 | 45.20 | +2.73% | 241 |
| 2026-07-15 | 45.40 | 45.40 | 44.00 | 44.00 | -1.57% | 4,085 |
| 2026-07-14 | 44.40 | 44.70 | 44.40 | 44.70 | +0.45% | 385 |
| 2026-07-13 | 44.70 | 44.70 | 44.20 | 44.50 | -0.45% | 818 |
| 2026-07-10 | 45.40 | 45.40 | 44.00 | 44.70 | -0.67% | 2,816 |
| 2026-07-09 | 46.00 | 46.50 | 44.80 | 45.00 | +4.17% | 5,523 |
| 2026-07-08 | 43.50 | 44.00 | 42.40 | 43.20 | -0.92% | 4,258 |
| 2026-07-07 | 43.50 | 43.60 | 43.40 | 43.60 | +1.40% | 208 |
| 2026-07-06 | 43.70 | 43.70 | 42.80 | 43.00 | -2.49% | 7,489 |
| 2026-07-03 | 44.00 | 45.00 | 43.00 | 44.10 | +0.68% | 4,397 |
| 2026-07-02 | 42.60 | 44.00 | 42.60 | 43.80 | +1.39% | 2,618 |
| 2026-07-01 | 41.70 | 43.70 | 41.70 | 43.20 | +2.13% | 13,026 |
| 2026-06-30 | 42.10 | 42.90 | 41.80 | 42.30 | +0.71% | 5,609 |
| 2026-06-29 | 42.20 | 42.90 | 42.00 | 42.00 | -1.87% | 1,159 |
| 2026-06-26 | 42.30 | 43.40 | 42.00 | 42.80 | -0.47% | 5,297 |
| 2026-06-25 | 43.20 | 43.40 | 42.50 | 43.00 | -1.38% | 6,467 |
| 2026-06-24 | 43.90 | 44.20 | 43.10 | 43.60 | -0.68% | 2,516 |
| 2026-06-23 | 44.40 | 44.40 | 43.30 | 43.90 | +0.23% | 6,923 |
| 2026-06-22 | 44.00 | 44.80 | 43.80 | 43.80 | -2.23% | 7,944 |
| 2026-06-19 | 45.40 | 45.50 | 44.50 | 44.80 | -0.67% | 5,480 |
| 2026-06-18 | 45.40 | 45.50 | 44.50 | 45.10 | +0.00% | 6,979 |
| 2026-06-17 | 45.50 | 45.50 | 44.60 | 45.10 | +3.20% | 1,685 |
| 2026-06-16 | 45.30 | 46.00 | 43.70 | 43.70 | -4.79% | 1,811 |
| 2026-06-15 | 44.00 | 46.00 | 44.00 | 45.90 | +4.32% | 2,685 |
| 2026-06-12 | 44.90 | 45.40 | 44.00 | 44.00 | -1.12% | 531 |
| 2026-06-11 | 44.20 | 44.90 | 44.00 | 44.50 | +0.45% | 633 |
| 2026-06-10 | 44.80 | 45.90 | 44.20 | 44.30 | -2.42% | 1,908 |
| 2026-06-09 | 45.80 | 45.80 | 45.20 | 45.40 | +0.89% | 539 |
| 2026-06-08 | 46.40 | 46.40 | 44.60 | 45.00 | +0.00% | 1,342 |
| 2026-06-05 | 45.20 | 45.50 | 45.00 | 45.00 | -2.17% | 307 |
| 2026-06-04 | 45.90 | 46.00 | 45.90 | 46.00 | +1.10% | 64 |
| 2026-06-03 | 46.00 | 46.00 | 45.50 | 45.50 | -0.87% | 2,063 |
| 2026-06-02 | 46.30 | 46.30 | 45.10 | 45.90 | -0.22% | 1,297 |
| 2026-06-01 | 46.00 | 46.00 | 45.30 | 46.00 | +2.22% | 3,050 |
| 2026-05-29 | 45.00 | 45.90 | 45.00 | 45.00 | +0.00% | 751 |
| 2026-05-28 | 45.80 | 45.90 | 44.90 | 45.00 | -0.88% | 1,628 |
| 2026-05-27 | 45.00 | 46.00 | 45.00 | 45.40 | +2.02% | 11,491 |
| 2026-05-26 | 44.70 | 44.70 | 43.60 | 44.50 | -1.33% | 5,627 |
| 2026-05-25 | 46.20 | 46.20 | 45.10 | 45.10 | -1.10% | 1,156 |
| 2026-05-22 | 46.20 | 46.50 | 45.60 | 45.60 | -2.98% | 8,005 |
| 2026-05-21 | 47.00 | 47.10 | 46.70 | 47.00 | -3.49% | 2,311 |
| 2026-05-20 | 49.50 | 49.60 | 48.70 | 48.70 | -1.62% | 676 |
| 2026-05-19 | 48.90 | 49.90 | 48.80 | 49.50 | +0.20% | 1,145 |
| 2026-05-18 | 48.80 | 49.50 | 48.60 | 49.40 | +2.49% | 1,100 |
| 2026-05-15 | 48.90 | 49.00 | 48.20 | 48.20 | -0.62% | 1,311 |
| 2026-05-14 | 48.30 | 48.80 | 47.90 | 48.50 | +1.46% | 1,123 |
| 2026-05-13 | 49.00 | 49.00 | 47.80 | 47.80 | -2.65% | 771 |
| 2026-05-12 | 49.80 | 49.80 | 48.80 | 49.10 | -1.41% | 278 |
| 2026-05-11 | 49.30 | 49.80 | 49.10 | 49.80 | -0.80% | 863 |
| 2026-05-08 | 49.20 | 51.60 | 49.00 | 50.20 | +3.08% | 2,536 |
| 2026-05-07 | 48.60 | 49.80 | 48.50 | 48.70 | +0.41% | 2,442 |
| 2026-05-06 | 48.70 | 49.60 | 48.30 | 48.50 | -2.02% | 2,490 |
| 2026-05-05 | 49.20 | 49.50 | 48.70 | 49.50 | +0.61% | 817 |
| 2026-05-04 | 49.50 | 49.50 | 48.70 | 49.20 | +0.41% | 646 |
| 2026-04-30 | 49.00 | 49.50 | 49.00 | 49.00 | +0.82% | 507 |
| 2026-04-29 | 49.20 | 49.20 | 48.50 | 48.60 | -0.61% | 1,285 |
| 2026-04-28 | 49.40 | 49.60 | 48.90 | 48.90 | -0.61% | 1,242 |
| 2026-04-27 | 48.70 | 50.80 | 48.70 | 49.20 | +1.23% | 1,571 |
| 2026-04-24 | 49.20 | 49.20 | 48.60 | 48.60 | -1.22% | 2,024 |
| 2026-04-23 | 49.20 | 49.20 | 48.90 | 49.20 | +0.82% | 1,193 |
| 2026-04-22 | 49.40 | 49.40 | 48.80 | 48.80 | -0.61% | 701 |
| 2026-04-21 | 49.50 | 49.50 | 49.10 | 49.10 | +0.00% | 643 |
| 2026-04-20 | 49.20 | 49.80 | 49.10 | 49.10 | -0.20% | 251 |
| 2026-04-17 | 50.20 | 50.20 | 49.20 | 49.20 | -1.20% | 1,108 |
| 2026-04-16 | 49.30 | 49.80 | 49.10 | 49.80 | +1.01% | 3,256 |
| 2026-04-15 | 49.50 | 49.50 | 48.70 | 49.30 | +4.01% | 799 |
| 2026-04-14 | 49.50 | 49.50 | 47.40 | 47.40 | -3.66% | 1,049 |
| 2026-04-13 | 49.40 | 49.40 | 49.00 | 49.20 | +0.00% | 802 |
| 2026-04-10 | 48.70 | 49.20 | 48.50 | 49.20 | +1.23% | 529 |
| 2026-04-09 | 48.90 | 48.90 | 48.20 | 48.60 | -0.61% | 833 |
| 2026-04-08 | 48.20 | 50.00 | 47.40 | 48.90 | +2.95% | 6,023 |
| 2026-04-07 | 47.90 | 48.00 | 47.50 | 47.50 | +0.00% | 1,483 |
| 2026-04-02 | 48.80 | 49.00 | 47.50 | 47.50 | -2.26% | 4,137 |
| 2026-04-01 | 49.30 | 49.30 | 48.50 | 48.60 | -0.41% | 306 |
| 2026-03-31 | 48.80 | 49.60 | 48.80 | 48.80 | +0.00% | 947 |
| 2026-03-30 | 48.70 | 49.20 | 48.70 | 48.80 | +0.41% | 2,875 |
| 2026-03-27 | 49.80 | 49.80 | 48.10 | 48.60 | -2.02% | 2,727 |
| 2026-03-26 | 49.70 | 50.80 | 49.60 | 49.60 | +0.61% | 2,258 |
| 2026-03-25 | 49.00 | 50.20 | 49.00 | 49.30 | +0.61% | 2,371 |
| 2026-03-24 | 48.60 | 50.40 | 48.60 | 49.00 | +1.87% | 4,539 |
| 2026-03-23 | 48.90 | 48.90 | 48.00 | 48.10 | -0.21% | 3,394 |
| 2026-03-20 | 48.00 | 48.70 | 48.00 | 48.20 | +0.84% | 560 |
| 2026-03-19 | 48.50 | 48.70 | 47.30 | 47.80 | -1.44% | 2,138 |
| 2026-03-18 | 48.80 | 49.00 | 48.50 | 48.50 | -1.02% | 1,023 |
| 2026-03-17 | 49.90 | 49.90 | 48.90 | 49.00 | -0.20% | 233 |
| 2026-03-16 | 49.80 | 49.80 | 48.80 | 49.10 | +0.20% | 620 |
| 2026-03-13 | 48.00 | 49.00 | 47.50 | 49.00 | +1.03% | 2,054 |
| 2026-03-12 | 49.90 | 49.90 | 48.50 | 48.50 | -1.42% | 612 |
| 2026-03-11 | 49.10 | 49.90 | 49.10 | 49.20 | -1.20% | 73 |
| 2026-03-10 | 50.20 | 50.20 | 49.30 | 49.80 | -0.40% | 296 |
| 2026-03-09 | 51.40 | 51.40 | 49.10 | 50.00 | -0.40% | 1,247 |
| 2026-03-06 | 49.50 | 50.20 | 49.50 | 50.20 | +1.41% | 641 |
| 2026-03-05 | 50.20 | 50.20 | 49.50 | 49.50 | -1.39% | 106 |
| 2026-03-04 | 49.00 | 50.60 | 49.00 | 50.20 | +1.41% | 344 |
| 2026-03-03 | 49.50 | 49.50 | 49.30 | 49.50 | -1.00% | 68 |
| 2026-03-02 | 51.00 | 51.00 | 49.10 | 50.00 | +0.40% | 457 |
| 2026-02-27 | 49.80 | 50.20 | 49.80 | 49.80 | +0.00% | 1,406 |
| 2026-02-26 | 50.00 | 50.60 | 49.80 | 49.80 | -1.58% | 671 |
| 2026-02-25 | 49.80 | 50.80 | 49.80 | 50.60 | +1.40% | 1,155 |
| 2026-02-24 | 49.90 | 50.60 | 49.90 | 49.90 | -1.77% | 828 |
| 2026-02-23 | 49.60 | 50.80 | 49.60 | 50.80 | +3.25% | 2,814 |
| 2026-02-20 | 49.50 | 49.50 | 49.20 | 49.20 | +0.00% | 124 |
| 2026-02-19 | 49.30 | 49.30 | 49.20 | 49.20 | -0.20% | 666 |
| 2026-02-18 | 49.20 | 49.90 | 49.20 | 49.30 | +0.20% | 301 |
| 2026-02-17 | 49.80 | 49.80 | 49.20 | 49.20 | -0.40% | 216 |
| 2026-02-16 | 49.80 | 50.00 | 49.40 | 49.40 | +0.61% | 6 |
| 2026-02-13 | 49.10 | 49.10 | 49.10 | 49.10 | +0.20% | 123 |
| 2026-02-12 | 48.60 | 49.40 | 48.60 | 49.00 | +1.03% | 814 |
| 2026-02-11 | 48.90 | 49.00 | 48.50 | 48.50 | -0.82% | 1,901 |
| 2026-02-10 | 49.00 | 49.00 | 48.30 | 48.90 | -0.20% | 2,055 |
| 2026-02-09 | 49.00 | 49.00 | 48.90 | 49.00 | -1.41% | 2,252 |
| 2026-02-06 | 49.00 | 49.90 | 48.90 | 49.70 | +0.20% | 2,368 |
| 2026-02-05 | 49.00 | 49.90 | 49.00 | 49.60 | +1.22% | 2,578 |
| 2026-02-04 | 47.30 | 49.00 | 47.30 | 49.00 | +2.94% | 3,207 |
| 2026-02-03 | 48.60 | 49.30 | 47.60 | 47.60 | +0.00% | 3,089 |
| 2026-02-02 | 48.90 | 49.90 | 47.60 | 47.60 | -2.06% | 1,833 |
| 2026-01-30 | 49.40 | 49.60 | 48.60 | 48.60 | +0.00% | 482 |
| 2026-01-29 | 49.90 | 49.90 | 48.60 | 48.60 | -2.80% | 872 |
| 2026-01-28 | 49.10 | 50.20 | 48.70 | 50.00 | +2.25% | 489 |
| 2026-01-27 | 50.40 | 50.40 | 48.90 | 48.90 | -2.00% | 819 |
| 2026-01-26 | 50.00 | 50.00 | 48.60 | 49.90 | +0.40% | 629 |
| 2026-01-23 | 50.20 | 50.80 | 49.70 | 49.70 | +0.81% | 824 |
| 2026-01-22 | 49.00 | 50.80 | 48.70 | 49.30 | +1.44% | 705 |
| 2026-01-21 | 49.50 | 49.80 | 48.60 | 48.60 | -2.80% | 871 |
| 2026-01-20 | 50.40 | 50.60 | 50.00 | 50.00 | +0.00% | 2,143 |
| 2026-01-19 | 51.20 | 51.20 | 50.00 | 50.00 | -0.40% | 1,042 |
| 2026-01-16 | 52.00 | 52.00 | 50.20 | 50.20 | -1.18% | 388 |
| 2026-01-15 | 50.00 | 50.80 | 50.00 | 50.80 | +2.63% | 862 |
| 2026-01-14 | 49.50 | 49.70 | 49.50 | 49.50 | -1.00% | 660 |
| 2026-01-13 | 50.20 | 50.20 | 49.50 | 50.00 | -0.40% | 1,172 |
| 2026-01-12 | 49.60 | 50.80 | 49.60 | 50.20 | +1.21% | 218 |
| 2026-01-09 | 49.60 | 49.60 | 49.00 | 49.60 | +0.00% | 802 |
| 2026-01-08 | 50.40 | 50.40 | 49.60 | 49.60 | +0.81% | 709 |
| 2026-01-07 | 50.60 | 50.60 | 49.20 | 49.20 | -1.99% | 636 |
| 2026-01-06 | 50.40 | 50.40 | 50.20 | 50.20 | +0.00% | 273 |
| 2026-01-05 | 50.20 | 50.80 | 50.00 | 50.20 | -0.79% | 855 |
| 2026-01-02 | 52.80 | 52.80 | 50.60 | 50.60 | -3.80% | 2,296 |
| 2025-12-30 | 51.60 | 52.80 | 51.20 | 52.60 | +0.00% | 6,278 |
| 2025-12-29 | 50.80 | 52.60 | 50.20 | 52.60 | +0.38% | 11,904 |
| 2025-12-23 | 49.00 | 52.40 | 49.00 | 52.40 | +5.01% | 9,128 |
| 2025-12-22 | 49.00 | 49.90 | 48.00 | 49.90 | +1.22% | 3,719 |
| 2025-12-19 | 48.30 | 49.30 | 47.60 | 49.30 | +1.44% | 3,788 |
| 2025-12-18 | 48.10 | 49.00 | 47.60 | 48.60 | -0.41% | 5,722 |
| 2025-12-17 | 49.40 | 49.50 | 47.90 | 48.80 | -1.41% | 1,935 |
| 2025-12-16 | 48.70 | 49.50 | 48.20 | 49.50 | +2.27% | 769 |
| 2025-12-15 | 49.10 | 49.90 | 48.40 | 48.40 | -1.43% | 2,283 |
| 2025-12-12 | 48.10 | 49.90 | 48.00 | 49.10 | +1.87% | 1,485 |
| 2025-12-11 | 48.40 | 48.90 | 48.20 | 48.20 | -0.41% | 310 |
| 2025-12-10 | 48.40 | 49.20 | 48.10 | 48.40 | -1.63% | 1,126 |
| 2025-12-09 | 48.60 | 49.20 | 48.10 | 49.20 | +1.65% | 339 |
| 2025-12-08 | 48.90 | 49.20 | 48.10 | 48.40 | -1.43% | 1,398 |
| 2025-12-05 | 48.70 | 49.10 | 48.60 | 49.10 | +0.61% | 878 |
| 2025-12-04 | 48.90 | 49.10 | 48.50 | 48.80 | +0.21% | 389 |
| 2025-12-03 | 48.80 | 48.80 | 48.70 | 48.70 | -1.62% | 155 |
| 2025-12-02 | 48.60 | 49.50 | 48.50 | 49.50 | +0.61% | 550 |
| 2025-12-01 | 49.80 | 49.80 | 49.20 | 49.20 | -1.20% | 612 |
| 2025-11-28 | 49.60 | 49.80 | 49.20 | 49.80 | +1.63% | 1,089 |
| 2025-11-27 | 48.90 | 49.50 | 48.60 | 49.00 | -1.01% | 3,255 |
| 2025-11-26 | 47.50 | 52.60 | 47.50 | 49.50 | +3.34% | 18,038 |
| 2025-11-25 | 47.50 | 47.90 | 47.50 | 47.90 | -0.42% | 643 |
| 2025-11-24 | 48.30 | 48.30 | 47.40 | 48.10 | -1.03% | 2,867 |
| 2025-11-21 | 47.50 | 48.60 | 47.50 | 48.60 | +0.41% | 1,816 |
| 2025-11-20 | 48.30 | 48.50 | 47.60 | 48.40 | +1.26% | 511 |
| 2025-11-19 | 48.60 | 48.60 | 46.90 | 47.80 | -1.65% | 1,693 |
| 2025-11-18 | 49.60 | 49.60 | 48.30 | 48.60 | -2.02% | 2,493 |
| 2025-11-17 | 49.80 | 49.80 | 49.00 | 49.60 | +0.00% | 917 |
| 2025-11-14 | 49.20 | 49.60 | 49.00 | 49.60 | +0.00% | 1,453 |
| 2025-11-13 | 49.10 | 49.80 | 49.00 | 49.60 | -0.20% | 2,561 |
| 2025-11-12 | 49.30 | 49.70 | 49.00 | 49.70 | +1.22% | 1,284 |
| 2025-11-11 | 49.80 | 49.80 | 49.10 | 49.10 | -1.41% | 1,194 |
| 2025-11-10 | 49.70 | 50.00 | 49.60 | 49.80 | +0.00% | 1,036 |
| 2025-11-07 | 49.40 | 49.80 | 48.40 | 49.80 | +0.81% | 6,209 |
| 2025-11-06 | 48.70 | 49.60 | 48.50 | 49.40 | +1.44% | 3,630 |
| 2025-11-05 | 49.60 | 50.40 | 48.70 | 48.70 | +0.62% | 5,245 |
| 2025-11-04 | 48.60 | 48.70 | 47.80 | 48.40 | -0.62% | 1,127 |
| 2025-11-03 | 49.10 | 49.30 | 48.70 | 48.70 | +0.21% | 877 |
| 2025-10-31 | 47.90 | 48.60 | 47.90 | 48.60 | +1.46% | 1,978 |
| 2025-10-30 | 47.90 | 48.60 | 47.80 | 47.90 | -1.03% | 2,491 |
| 2025-10-29 | 47.90 | 48.40 | 47.90 | 48.40 | +0.62% | 1,046 |
| 2025-10-28 | 48.30 | 49.20 | 47.70 | 48.10 | -1.64% | 2,308 |
| 2025-10-27 | 48.60 | 48.90 | 48.20 | 48.90 | -0.41% | 686 |
| 2025-10-24 | 48.20 | 49.10 | 48.20 | 49.10 | +1.45% | 397 |
| 2025-10-23 | 49.30 | 49.30 | 48.10 | 48.40 | -0.82% | 973 |
| 2025-10-22 | 48.90 | 49.40 | 48.80 | 48.80 | -0.41% | 247 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Dez (+6.91%). Schwächster Monat: Jan (-5.65%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von ZEAL Network SE (TIMA.DE)?
40.10 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von TIMA.DE?
52.80 im Hoch und 38.10 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von ZEAL Network SE?
Historisch war der stärkste Kalendermonat von TIMA.DE der Dez (Durchschnitt +6.91%), der schwächste der Jan (Durchschnitt -5.65%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 456 Tageskerzen im Closelook-Datenlake.